Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 201.60 | 210.00 | 164.80 | 170.20 | 392,392 | -13.00(-7.10%) |
May 30, 2018 | 177.00 | 183.80 | 171.60 | 183.20 | 328,459 | +6.40(+3.62%) |
May 29, 2018 | 177.80 | 179.56 | 176.40 | 176.80 | 82,841 | -2.40(-1.34%) |
May 25, 2018 | 179.20 | 179.20 | 179.20 | 0 | -1.60(-0.88%) | |
May 24, 2018 | 175.60 | 181.20 | 171.80 | 180.80 | 45,511 | +4.20(+2.38%) |
May 23, 2018 | 175.60 | 181.00 | 174.40 | 176.60 | 66,583 | +0.40(+0.23%) |
May 22, 2018 | 184.00 | 184.20 | 174.20 | 176.20 | 92,066 | -6.00(-3.29%) |
May 21, 2018 | 184.40 | 185.50 | 182.00 | 182.20 | 107,422 | -1.20(-0.65%) |
May 18, 2018 | 182.00 | 187.00 | 180.70 | 183.40 | 106,753 | +2.40(+1.33%) |
May 17, 2018 | 181.20 | 183.80 | 179.00 | 181.00 | 56,280 | -1.20(-0.66%) |
May 16, 2018 | 175.40 | 183.20 | 175.40 | 182.20 | 78,061 | +8.20(+4.71%) |
May 15, 2018 | 172.60 | 175.70 | 171.80 | 174.00 | 57,203 | +1.40(+0.81%) |
May 14, 2018 | 172.80 | 175.60 | 171.70 | 172.60 | 81,804 | -0.40(-0.23%) |
May 11, 2018 | 168.20 | 173.90 | 166.80 | 173.00 | 89,841 | +5.40(+3.22%) |
May 10, 2018 | 167.80 | 168.20 | 164.00 | 167.60 | 69,608 | +0.00(+0.00%) |
May 09, 2018 | 159.80 | 169.40 | 159.20 | 167.60 | 116,678 | +8.60(+5.41%) |
May 08, 2018 | 154.00 | 159.20 | 153.60 | 159.00 | 85,528 | +4.00(+2.58%) |
May 07, 2018 | 152.80 | 155.20 | 152.00 | 155.00 | 76,666 | +3.00(+1.97%) |
May 04, 2018 | 146.20 | 154.20 | 145.40 | 152.00 | 94,454 | +5.80(+3.97%) |
May 03, 2018 | 149.20 | 150.60 | 146.20 | 146.20 | 69,774 | -2.80(-1.88%) |
May 02, 2018 | 148.20 | 151.40 | 147.20 | 149.00 | 67,266 | -0.40(-0.27%) |
May 01, 2018 | 156.00 | 156.30 | 147.40 | 149.40 | 160,142 | -7.40(-4.72%) |
Apr 30, 2018 | 158.20 | 159.40 | 156.60 | 156.80 | 98,197 | -0.80(-0.51%) |
Apr 27, 2018 | 154.20 | 158.40 | 154.20 | 157.60 | 67,864 | +3.20(+2.07%) |
Apr 26, 2018 | 151.00 | 155.20 | 150.40 | 154.40 | 58,598 | +4.40(+2.93%) |
Apr 25, 2018 | 148.60 | 153.00 | 147.60 | 150.00 | 108,487 | +1.00(+0.67%) |
Apr 24, 2018 | 148.00 | 152.20 | 146.80 | 149.00 | 66,853 | +2.40(+1.64%) |
Apr 23, 2018 | 146.40 | 147.80 | 143.00 | 146.60 | 99,077 | +0.80(+0.55%) |
Apr 20, 2018 | 151.60 | 152.80 | 145.00 | 145.80 | 96,201 | -6.60(-4.33%) |
Apr 19, 2018 | 152.20 | 155.90 | 150.20 | 152.40 | 63,931 | -3.00(-1.93%) |
Apr 18, 2018 | 158.00 | 159.00 | 154.60 | 155.40 | 75,623 | -0.80(-0.51%) |
Apr 17, 2018 | 156.60 | 160.00 | 156.00 | 156.20 | 61,369 | +0.00(+0.00%) |
Apr 16, 2018 | 164.20 | 164.20 | 155.50 | 156.20 | 112,813 | -7.60(-4.64%) |
Apr 13, 2018 | 159.20 | 166.20 | 158.40 | 163.80 | 186,481 | +5.20(+3.28%) |
Apr 12, 2018 | 156.60 | 159.20 | 155.90 | 158.60 | 90,495 | +3.00(+1.93%) |
Apr 11, 2018 | 153.40 | 155.80 | 152.20 | 155.60 | 58,325 | +1.60(+1.04%) |
Apr 10, 2018 | 151.60 | 155.00 | 150.60 | 154.00 | 54,141 | +3.80(+2.53%) |
Apr 09, 2018 | 151.80 | 153.80 | 149.60 | 150.20 | 71,472 | -1.00(-0.66%) |
Apr 06, 2018 | 150.00 | 153.90 | 148.60 | 151.20 | 76,071 | +0.60(+0.40%) |
Apr 05, 2018 | 141.80 | 152.00 | 141.40 | 150.60 | 82,544 | +9.20(+6.51%) |
Apr 04, 2018 | 136.00 | 142.00 | 135.60 | 141.40 | 80,447 | +3.40(+2.46%) |
Apr 03, 2018 | 135.00 | 140.10 | 135.00 | 138.00 | 96,568 | +3.80(+2.83%) |
Apr 02, 2018 | 142.40 | 144.00 | 132.40 | 134.20 | 105,372 | -9.00(-6.28%) |
Mar 29, 2018 | 143.20 | 143.20 | 143.20 | 0 | -1.40(-0.97%) | |
Mar 28, 2018 | 142.60 | 149.00 | 141.40 | 144.60 | 125,106 | +2.00(+1.40%) |
Mar 27, 2018 | 145.00 | 148.00 | 142.40 | 142.60 | 129,573 | -3.00(-2.06%) |
Mar 26, 2018 | 139.80 | 146.60 | 139.80 | 145.60 | 110,750 | +7.60(+5.51%) |
Mar 23, 2018 | 137.60 | 140.80 | 136.50 | 138.00 | 88,443 | +1.20(+0.88%) |
Mar 22, 2018 | 138.80 | 140.00 | 135.60 | 136.80 | 83,269 | -3.00(-2.15%) |
Mar 21, 2018 | 139.40 | 143.60 | 138.60 | 139.80 | 78,062 | +0.00(+0.00%) |
Mar 20, 2018 | 139.60 | 140.80 | 138.50 | 139.80 | 82,110 | +0.20(+0.14%) |
Mar 19, 2018 | 143.40 | 143.40 | 138.60 | 139.60 | 84,853 | -4.40(-3.06%) |
Mar 16, 2018 | 144.20 | 145.80 | 141.20 | 144.00 | 173,328 | +0.20(+0.14%) |
Mar 15, 2018 | 146.60 | 150.40 | 143.20 | 143.80 | 189,645 | -4.00(-2.71%) |
Mar 14, 2018 | 157.80 | 158.00 | 142.30 | 147.80 | 349,751 | -0.20(-0.14%) |
Mar 13, 2018 | 148.20 | 149.40 | 145.40 | 148.00 | 211,643 | +0.80(+0.54%) |
Mar 12, 2018 | 147.80 | 150.80 | 144.80 | 147.20 | 142,768 | +0.40(+0.27%) |
Mar 09, 2018 | 147.20 | 150.60 | 144.60 | 146.80 | 120,599 | +0.80(+0.55%) |
Mar 08, 2018 | 151.60 | 153.40 | 143.20 | 146.00 | 131,029 | -5.00(-3.31%) |
Mar 07, 2018 | 155.40 | 151.00 | 114,474 | -1.00(-0.66%) | ||
Mar 06, 2018 | 150.20 | 153.50 | 146.40 | 152.00 | 101,072 | +2.00(+1.33%) |
Mar 05, 2018 | 149.80 | 152.40 | 147.60 | 150.00 | 90,779 | +0.40(+0.27%) |
Mar 02, 2018 | 141.60 | 150.50 | 138.70 | 149.60 | 140,434 | +6.00(+4.18%) |